Canada markets open in 3 hours 31 minutes

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2003-0.0093 (-4.44%)
At close: 03:44PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.20000.22000.18400.20030.2003543,500
Nov 29, 20230.22000.23000.20000.20960.2096329,600
Nov 28, 20230.19000.22120.18260.21290.2129558,800
Nov 27, 20230.18000.19950.16500.18350.1835538,500
Nov 24, 20230.15040.17850.15040.17850.1785118,800
Nov 22, 20230.15000.15000.14550.15000.150031,800
Nov 21, 20230.15330.16830.14500.15330.1533132,500
Nov 20, 20230.16000.16000.13720.14990.1499138,900
Nov 17, 20230.14160.17850.13750.15310.1531133,300
Nov 16, 20230.14400.17850.13750.14160.1416282,500
Nov 15, 20230.13900.14410.13510.14400.144057,900
Nov 14, 20230.13750.14500.12800.13510.1351127,500
Nov 13, 20230.13020.13740.13000.13020.1302102,900
Nov 10, 20230.12990.14800.12990.13040.130484,300
Nov 09, 20230.13930.14000.13390.13390.1339146,200
Nov 08, 20230.13420.14260.13300.14100.141091,400
Nov 07, 20230.14020.14100.13440.13440.1344261,800
Nov 06, 20230.15670.15670.13890.14260.1426167,300
Nov 03, 20230.14260.15730.13510.15100.1510280,400
Nov 02, 20230.14300.14500.13500.13500.135084,500
Nov 01, 20230.14000.16000.14000.16000.160066,000
Oct 31, 20230.15610.16220.13500.14000.1400375,300
Oct 30, 20230.19150.19150.15530.15700.1570211,900
Oct 27, 20230.16590.19950.16590.18020.180249,400
Oct 26, 20230.18500.18980.16010.16300.1630142,100
Oct 25, 20230.17000.19960.16000.17190.171994,700
Oct 24, 20230.16500.17000.16000.17000.170085,000
Oct 23, 20230.15300.17490.15000.16100.161080,200
Oct 20, 20230.15000.19000.14760.15000.1500349,600
Oct 19, 20230.16900.20000.12750.12750.1275253,600
Oct 18, 20230.14290.16300.12760.12760.1276150,100
Oct 17, 20230.13000.14000.13000.13660.136676,700
Oct 16, 20230.13500.14700.13000.13000.130066,100
Oct 13, 20230.16900.16900.13360.14550.1455130,400
Oct 12, 20230.13510.13680.13510.13680.136849,100
Oct 11, 20230.14720.16900.13500.14000.1400179,600
Oct 10, 20230.14000.14000.14000.14000.140051,100
Oct 09, 20230.14000.14000.13000.14000.140029,700
Oct 06, 20230.14000.14000.12000.14000.140094,600
Oct 05, 20230.14000.14000.12000.12000.1200111,500
Oct 04, 20230.12510.13600.12500.12500.125023,000
Oct 03, 20230.12510.12770.12500.12500.125038,800
Oct 02, 20230.14000.14000.12700.13000.130097,800
Sept 29, 20230.13710.14400.13500.14000.1400132,200
Sept 28, 20230.12500.15000.12220.13230.1323110,500
Sept 27, 20230.12000.15000.11910.12500.125083,600
Sept 26, 20230.12960.12960.12000.12600.1260201,300
Sept 25, 20230.13000.15680.13000.13000.130077,800
Sept 22, 20230.13880.13880.12910.12910.129140,100
Sept 21, 20230.12520.14180.12510.12980.1298194,000
Sept 20, 20230.13000.14310.12560.13850.138586,300
Sept 19, 20230.13500.13570.12000.13500.1350121,400
Sept 18, 20230.12990.13000.12000.13000.1300357,900
Sept 15, 20230.12910.16500.12500.12700.1270387,000
Sept 14, 20230.13510.17440.12220.13340.1334564,100
Sept 13, 20230.14770.14770.13500.14000.1400253,100
Sept 12, 20230.15000.15630.13990.14380.14387,600
Sept 11, 20230.14010.16190.14010.15010.150151,000
Sept 08, 20230.15000.15780.15000.15530.155361,300
Sept 07, 20230.15000.15160.14290.14290.142928,700
Sept 06, 20230.14550.15500.13510.14160.1416176,800
Sept 05, 20230.15920.15920.14530.15500.155049,700
Sept 01, 20230.16180.16910.15210.16000.1600135,900
Aug 31, 20230.17180.18500.15210.17500.175060,900
Aug 30, 20230.18500.18500.16860.18500.185034,100
Aug 29, 20230.18500.18500.18500.18500.18508,000
Aug 28, 20230.16540.18500.16540.18500.185057,100
Aug 25, 20230.16770.19980.16770.18480.184816,000
Aug 24, 20230.18990.20000.14520.14520.145232,800
Aug 23, 20230.16900.19000.16900.19000.190085,800
Aug 22, 20230.17000.17000.13000.16200.162080,400
Aug 21, 20230.16500.17000.15110.17000.1700179,700
Aug 18, 20230.14390.17000.14000.17000.1700113,400
Aug 17, 20230.16710.19000.13300.14250.1425422,800
Aug 16, 20230.18000.19500.16540.17880.1788291,800
Aug 15, 20230.18910.20000.18910.19780.1978112,500
Aug 14, 20230.18500.20000.18000.20000.200023,700
Aug 11, 20230.19500.20010.18980.19500.195078,200
Aug 10, 20230.21000.22000.18110.20490.2049100,200
Aug 09, 20230.21000.21330.20640.21100.2110120,400
Aug 08, 20230.22000.22000.20000.20870.208784,700
Aug 07, 20230.17000.24790.17000.21640.216482,400
Aug 04, 20230.20960.22000.20960.22000.220068,700
Aug 03, 20230.20800.24000.20800.20800.208017,900
Aug 02, 20230.21130.21480.21000.21480.214860,900
Aug 01, 20230.22000.24000.21810.22000.220071,400
Jul 31, 20230.22760.24000.22020.23000.230031,100
Jul 28, 20230.22810.23000.22010.22030.220361,100
Jul 27, 20230.25550.25550.22510.23000.230062,100
Jul 26, 20230.24710.25310.24710.25310.253136,200
Jul 25, 20230.25000.26000.24550.24550.245514,000
Jul 24, 20230.25000.25190.22020.25000.250023,000
Jul 21, 20230.28970.28970.25370.25370.25379,900
Jul 20, 20230.26700.27000.25810.26290.262950,500
Jul 19, 20230.25820.26750.24000.26750.267552,900
Jul 18, 20230.25900.25900.24100.24100.241016,300
Jul 17, 20230.22000.26180.22000.24000.240060,300
Jul 14, 20230.25960.26930.24000.24000.240041,400
Jul 13, 20230.25980.26980.21010.26770.2677115,900
Jul 12, 20230.22720.25980.21010.25400.254038,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...